Skip to main content

Brixmor Property Group Inc (NY: BRX )

23.45 +0.18 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.03 20.21 19.91 20.09 1,766,739 +0.19(+0.98%)
May 27, 2021 19.99 20.15 19.88 19.90 2,175,852 +0.14(+0.72%)
May 26, 2021 19.45 19.87 19.32 19.76 2,944,480 +0.37(+1.92%)
May 25, 2021 19.49 19.80 19.38 19.39 1,512,948 -0.16(-0.82%)
May 24, 2021 19.51 19.61 19.29 19.55 2,729,448 +0.22(+1.14%)
May 21, 2021 19.42 19.52 19.24 19.32 1,507,170 -0.01(-0.05%)
May 20, 2021 19.45 19.52 19.04 19.33 1,510,747 -0.17(-0.86%)
May 19, 2021 19.29 19.51 18.93 19.50 2,215,292 -0.02(-0.09%)
May 18, 2021 19.85 19.91 19.51 19.52 1,560,346 -0.31(-1.56%)
May 17, 2021 19.77 19.89 19.59 19.83 1,976,807 -0.04(-0.22%)
May 14, 2021 19.49 19.93 19.47 19.87 1,897,978 +0.48(+2.46%)
May 13, 2021 18.97 19.58 18.86 19.39 2,478,677 +0.50(+2.62%)
May 12, 2021 19.54 19.64 18.86 18.90 1,829,443 -0.60(-3.09%)
May 11, 2021 19.56 19.68 19.23 19.50 2,810,293 -0.42(-2.09%)
May 10, 2021 20.27 20.44 19.89 19.92 2,065,581 -0.18(-0.88%)
May 07, 2021 19.52 20.13 19.26 20.09 2,762,360 +0.50(+2.57%)
May 06, 2021 19.35 19.63 19.12 19.59 2,146,147 +0.30(+1.56%)
May 05, 2021 19.49 19.54 19.13 19.29 1,853,445 -0.26(-1.31%)
May 04, 2021 20.23 20.26 19.42 19.55 2,614,654 -0.19(-0.94%)
May 03, 2021 19.91 19.96 19.66 19.73 2,042,220 -0.04(-0.18%)
Apr 30, 2021 19.71 19.87 19.52 19.77 2,706,752 -0.07(-0.36%)
Apr 29, 2021 19.82 20.16 19.64 19.84 2,148,610 +0.22(+1.13%)
Apr 28, 2021 19.53 19.93 19.38 19.62 3,018,150 +0.14(+0.73%)
Apr 27, 2021 19.26 19.60 19.16 19.47 1,610,440 +0.27(+1.43%)
Apr 26, 2021 19.40 19.56 19.17 19.20 3,231,933 +0.00(+0.00%)
Apr 23, 2021 19.08 19.25 18.92 19.20 2,725,626 +0.20(+1.07%)
Apr 22, 2021 19.08 19.39 19.00 19.00 2,595,197 -0.04(-0.23%)
Apr 21, 2021 18.60 19.10 18.47 19.04 2,857,246 +0.43(+2.33%)
Apr 20, 2021 18.64 18.85 18.36 18.61 2,649,040 -0.17(-0.90%)
Apr 19, 2021 18.73 18.78 18.36 18.78 2,041,495 -0.02(-0.09%)
Apr 16, 2021 18.68 18.84 18.50 18.79 3,181,894 +0.26(+1.38%)
Apr 15, 2021 18.40 18.65 18.18 18.54 5,069,463 +0.35(+1.90%)
Apr 14, 2021 18.44 18.65 18.15 18.19 2,382,587 -0.25(-1.34%)
Apr 13, 2021 18.27 18.44 18.09 18.44 2,148,835 +0.17(+0.92%)
Apr 12, 2021 18.08 18.31 17.93 18.27 2,020,487 +0.19(+1.08%)
Apr 09, 2021 18.30 18.36 18.08 18.08 1,730,811 -0.17(-0.92%)
Apr 08, 2021 18.15 18.35 18.01 18.24 1,420,087 +0.00(+0.00%)
Apr 07, 2021 18.30 18.43 18.00 18.24 1,372,437 -0.05(-0.29%)
Apr 06, 2021 18.00 18.34 18.00 18.30 2,203,420 +0.23(+1.27%)
Apr 05, 2021 18.32 18.35 17.84 18.07 2,272,057 -0.13(-0.73%)
Apr 01, 2021 17.78 18.21 17.70 18.20 3,230,720 +0.49(+2.77%)
Mar 31, 2021 18.01 18.06 17.69 17.71 3,023,832 -0.39(-2.18%)
Mar 30, 2021 17.73 18.13 17.59 18.10 2,203,212 +0.46(+2.58%)
Mar 29, 2021 17.84 17.88 17.41 17.65 2,253,848 -0.32(-1.75%)
Mar 26, 2021 17.82 17.98 17.51 17.96 3,069,281 +0.34(+1.94%)
Mar 25, 2021 17.01 17.74 16.80 17.62 6,696,626 +0.49(+2.86%)
Mar 24, 2021 17.39 17.85 17.13 17.13 3,140,682 -0.13(-0.76%)
Mar 23, 2021 17.53 17.73 17.11 17.26 3,303,648 -0.39(-2.23%)
Mar 22, 2021 17.71 17.80 17.39 17.66 2,390,782 -0.14(-0.79%)
Mar 19, 2021 18.19 18.37 17.79 17.80 4,013,324 -0.39(-2.17%)
Mar 18, 2021 18.47 18.63 18.09 18.19 2,228,542 -0.31(-1.66%)
Mar 17, 2021 18.13 18.67 18.13 18.50 4,197,910 +0.42(+2.32%)
Mar 16, 2021 18.60 18.60 17.87 18.08 3,607,495 -0.50(-2.69%)
Mar 15, 2021 18.32 18.61 17.98 18.58 3,082,340 +0.29(+1.58%)
Mar 12, 2021 17.93 18.30 17.81 18.29 4,255,275 +0.43(+2.40%)
Mar 11, 2021 17.98 18.22 17.79 17.86 2,973,798 -0.10(-0.54%)
Mar 10, 2021 17.66 18.06 17.50 17.95 1,943,018 +0.38(+2.14%)
Mar 09, 2021 17.99 18.01 17.45 17.58 2,772,267 -0.61(-3.37%)
Mar 08, 2021 17.88 18.38 17.60 18.19 3,171,622 +0.53(+3.02%)
Mar 05, 2021 17.51 17.70 16.87 17.66 2,530,661 +0.35(+2.02%)
Mar 04, 2021 17.59 17.79 16.79 17.31 2,939,240 -0.20(-1.15%)
Mar 03, 2021 17.07 17.83 17.05 17.51 2,779,048 +0.50(+2.93%)
Mar 02, 2021 17.21 17.24 16.79 17.01 2,398,740 -0.30(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.